Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnes & Noble Education Inc C (NY: BNED )

0.2388 +0.0089 (+3.87%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.460 1.550 1.340 1.360 454,203 -0.02(-1.45%)
Mar 30, 2020 1.560 1.581 1.380 1.380 318,762 -0.15(-9.80%)
Mar 27, 2020 1.700 1.700 1.520 1.530 213,800 -0.20(-11.56%)
Mar 26, 2020 1.610 1.730 1.530 1.730 441,373 +0.20(+13.07%)
Mar 25, 2020 1.640 1.700 1.510 1.530 488,824 -0.09(-5.56%)
Mar 24, 2020 1.700 1.750 1.590 1.620 358,841 +0.07(+4.52%)
Mar 23, 2020 1.430 1.590 1.365 1.550 362,642 +0.16(+11.51%)
Mar 20, 2020 1.560 1.654 1.380 1.390 1,741,800 -0.16(-10.32%)
Mar 19, 2020 1.520 1.610 1.490 1.550 497,525 +0.03(+1.97%)
Mar 18, 2020 1.700 1.790 1.500 1.520 400,937 -0.27(-15.08%)
Mar 17, 2020 1.730 1.825 1.500 1.790 612,799 +0.17(+10.49%)
Mar 16, 2020 2.160 2.200 1.595 1.620 642,663 -0.68(-29.57%)
Mar 13, 2020 2.500 2.590 2.210 2.300 432,200 -0.21(-8.37%)
Mar 12, 2020 2.600 2.660 2.500 2.510 346,074 -0.25(-9.06%)
Mar 11, 2020 3.080 3.080 2.740 2.760 451,643 -0.39(-12.38%)
Mar 10, 2020 3.110 3.209 3.070 3.150 449,939 +0.14(+4.65%)
Mar 09, 2020 3.230 3.240 3.000 3.010 350,629 -0.35(-10.42%)
Mar 06, 2020 3.530 3.640 3.290 3.360 433,900 -0.31(-8.45%)
Mar 05, 2020 3.530 3.810 3.520 3.670 398,069 +0.00(+0.00%)
Mar 04, 2020 3.160 3.680 3.160 3.670 421,054 +0.52(+16.51%)
Mar 03, 2020 3.050 3.390 3.050 3.150 484,558 -0.24(-7.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.